蓝色光标 sz.300058
17.11
-2.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.14 | 7.29 | 6.96 | 7.03 | +3.84% | 27.17 | 11.12% |
| 2025-09-15 | 6.74 | 6.86 | 6.66 | 6.77 | -0.29% | 9.19 | 3.98% |
| 2025-09-12 | 6.72 | 6.90 | 6.72 | 6.79 | +1.04% | 12.85 | 5.50% |
| 2025-09-11 | 6.64 | 6.73 | 6.48 | 6.72 | +1.36% | 9.78 | 4.31% |
| 2025-09-10 | 6.60 | 6.73 | 6.60 | 6.63 | 0.00% | 7.02 | 3.08% |
| 2025-09-09 | 6.82 | 6.92 | 6.59 | 6.63 | -1.34% | 9.49 | 4.12% |
| 2025-09-08 | 6.63 | 6.87 | 6.60 | 6.72 | +1.05% | 11.21 | 4.87% |
| 2025-09-05 | 6.49 | 6.66 | 6.43 | 6.65 | +2.31% | 8.10 | 3.62% |
| 2025-09-04 | 6.70 | 6.74 | 6.36 | 6.50 | -2.11% | 10.54 | 4.67% |
| 2025-09-03 | 6.88 | 6.98 | 6.62 | 6.64 | -3.35% | 10.01 | 4.30% |
| 2025-09-02 | 7.17 | 7.17 | 6.82 | 6.87 | -4.05% | 14.57 | 6.14% |
| 2025-09-01 | 7.11 | 7.21 | 7.05 | 7.16 | +1.85% | 12.66 | 5.18% |
| 2025-08-29 | 7.20 | 7.26 | 7.01 | 7.03 | -2.36% | 13.36 | 5.48% |
| 2025-08-28 | 7.18 | 7.24 | 6.96 | 7.20 | +0.28% | 19.64 | 8.06% |
| 2025-08-27 | 7.65 | 7.73 | 7.17 | 7.18 | -3.62% | 26.43 | 10.33% |
| 2025-08-26 | 7.44 | 7.59 | 7.39 | 7.45 | -0.67% | 16.90 | 6.58% |
| 2025-08-25 | 7.38 | 7.56 | 7.31 | 7.50 | +1.90% | 25.38 | 9.94% |
| 2025-08-22 | 7.15 | 7.42 | 7.13 | 7.36 | +3.23% | 20.81 | 8.34% |
| 2025-08-21 | 7.23 | 7.26 | 7.08 | 7.13 | -1.11% | 11.64 | 4.74% |
| 2025-08-20 | 7.18 | 7.28 | 7.13 | 7.21 | -0.55% | 13.34 | 5.41% |